郑州商品交易所08月06日对二甲苯期权收盘行情
发布时间：2026年08月06日 15:20
| 合约代码 | 开盘价 | 最高价 | 最低价 | 收盘价 | 结算价 | 成交量 | 成交额 | 持仓量 |
|---|
| PX2610 | 3.0 | 3.5 | 2.0 | 3.0 | 3.0 | 402 | 0.51 | 856 |
| PX2610 | | | | | 1,106.0 | | | |
| PX2610 | | | | | 1,009.5 | | | 4 |
| PX2610 | | | | | 914.0 | | | |
| PX2610 | | | | | 819.5 | | | |
| PX2610 | | | | | 727.5 | | | |
| PX2610 | | | | | 639.0 | | | |
| PX2610 | | | | | 554.0 | | | |
| PX2610 | | | | | 473.0 | | | 1 |
| PX2610 | 398.5 | 440.0 | 341.5 | 440.0 | 398.0 | 298 | 57.21 | 258 |
| PX2610 | 338.5 | 367.0 | 299.0 | 358.5 | 330.0 | 236 | 39.37 | 253 |
| PX2610 | 281.5 | 302.0 | 224.5 | 299.5 | 269.5 | 297 | 38.87 | 103 |
| PX2610 | 237.5 | 246.0 | 183.5 | 235.0 | 217.0 | 518 | 55.55 | 128 |
| PX2610 | 198.5 | 199.5 | 110.0 | 198.0 | 174.0 | 420 | 36.18 | 223 |
| PX2610 | 161.5 | 162.0 | 114.0 | 160.5 | 138.5 | 650 | 42.84 | 524 |
| PX2610 | 129.5 | 129.5 | 91.5 | 118.0 | 110.0 | 488 | 27.27 | 317 |
| PX2610 | 102.0 | 102.0 | 73.5 | 96.5 | 87.0 | 556 | 23.46 | 501 |
| PX2610 | 103.0 | 103.0 | 56.0 | 79.5 | 69.0 | 743 | 25.71 | 669 |
| PX2610 | 65.0 | 67.5 | 47.5 | 62.0 | 55.0 | 608 | 17.39 | 592 |
| PX2610 | 55.5 | 55.5 | 36.5 | 50.0 | 44.0 | 620 | 13.89 | 584 |
| PX2610 | 56.5 | 56.5 | 29.5 | 41.5 | 35.0 | 1,417 | 26.09 | 998 |
| PX2610 | 36.0 | 36.5 | 24.0 | 31.5 | 29.0 | 938 | 13.53 | 1,228 |
| PX2610 | 28.5 | 28.5 | 20.0 | 26.0 | 23.5 | 880 | 10.12 | 717 |
| PX2610 | 23.5 | 23.5 | 16.0 | 20.0 | 19.0 | 771 | 7.3 | 652 |
| PX2610 | 23.5 | 23.5 | 11.5 | 15.5 | 15.5 | 1,225 | 8.76 | 2,690 |
| PX2610 | 18.0 | 18.0 | 8.5 | 14.0 | 13.0 | 729 | 4.25 | 833 |
| PX2610 | 7.5 | 12.0 | 7.5 | 12.0 | 10.5 | 41 | 0.21 | 193 |
| PX2610 | 7.5 | 9.5 | 7.5 | 9.5 | 9.0 | 27 | 0.12 | 175 |
| PX2610 | 9.0 | 9.0 | 7.5 | 7.5 | 7.5 | 10 | 0.04 | 151 |
| PX2610 | 10.0 | 10.0 | 5.0 | 6.0 | 6.5 | 182 | 0.54 | 207 |
| PX2610 | 7.5 | 7.5 | 5.0 | 5.0 | 5.5 | 14 | 0.05 | 169 |
| PX2610 | | | | | 4.5 | | | 85 |
| PX2610 | 3.0 | 3.5 | 3.0 | 3.5 | 4.0 | 6 | 0.01 | 152 |
| PX2610 | 2.5 | 2.5 | 2.5 | 2.5 | 3.5 | 16 | 0.02 | 184 |
| PX2610 | | | | | 2,203.5 | | | |
| PX2610 | 7.5 | 12.5 | 4.0 | 8.0 | 9.0 | 114 | 0.58 | 247 |
| PX2610 | 15.0 | 16.5 | 7.0 | 13.0 | 12.5 | 92 | 0.61 | 152 |
| PX2610 | 12.0 | 23.0 | 12.0 | 16.0 | 17.0 | 1,055 | 9.25 | 385 |
| PX2610 | 17.5 | 31.0 | 17.5 | 21.0 | 22.5 | 1,756 | 21.6 | 1,056 |
| PX2610 | 24.5 | 40.0 | 23.5 | 27.0 | 30.5 | 996 | 15.93 | 416 |
| PX2610 | 34.5 | 54.0 | 32.5 | 36.0 | 41.5 | 834 | 17.52 | 542 |
| PX2610 | 48.0 | 71.5 | 47.5 | 48.0 | 56.5 | 829 | 24.62 | 643 |
| PX2610 | 67.5 | 96.5 | 64.0 | 64.0 | 75.5 | 479 | 19.03 | 673 |
| PX2610 | 95.5 | 127.5 | 81.5 | 87.5 | 100.5 | 1,293 | 66.51 | 706 |
| PX2610 | 128.5 | 160.0 | 112.5 | 113.0 | 132.0 | 366 | 24.2 | 560 |
| PX2610 | 170.0 | 207.0 | 147.5 | 148.5 | 171.5 | 608 | 53.47 | 293 |
| PX2610 | 211.5 | 260.5 | 190.5 | 191.5 | 219.0 | 488 | 53.23 | 368 |
| PX2610 | 268.5 | 327.0 | 242.0 | 251.5 | 275.5 | 260 | 36.4 | 655 |
| PX2610 | 338.0 | 393.0 | 304.0 | 304.0 | 340.0 | 122 | 21.22 | 418 |
| PX2610 | 405.0 | 445.5 | 381.0 | 381.0 | 411.5 | 61 | 12.52 | 254 |
| PX2610 | 484.5 | 542.5 | 456.0 | 456.5 | 488.5 | 67 | 16.56 | 199 |
| PX2610 | 580.5 | 607.5 | 521.0 | 521.0 | 570.0 | 32 | 8.88 | 169 |
| PX2610 | | | | | 656.0 | | | 177 |
| PX2610 | | | | | 745.5 | | | 201 |
| PX2610 | | | | | 836.5 | | | 144 |
| PX2610 | 942.0 | 942.0 | 942.0 | 942.0 | 930.0 | 1 | 0.47 | 64 |
| PX2610 | | | | | 1,024.0 | | | 10 |
| PX2610 | | | | | 1,120.0 | | | 5 |
| PX2610 | | | | | 1,216.5 | | | 9 |
| PX2610 | | | | | 1,314.0 | | | |
| PX2610 | | | | | 1,411.5 | | | |
| PX2610 | | | | | 1,509.5 | | | |
| PX2610 | | | | | 1,608.0 | | | |
| PX2610 | | | | | 1,707.0 | | | 1 |
| PX2610 | | | | | 1,806.0 | | | |
| PX2610 | | | | | 1,905.0 | | | |
| PX2610 | | | | | 2,004.5 | | | |
| PX2610 | | | | | 2,104.0 | | | |
| PX2611 | | | | | 1,155.0 | | | |
| PX2611 | | | | | 1,062.5 | | | |
| PX2611 | | | | | 972.5 | | | |
| PX2611 | | | | | 885.5 | | | |
| PX2611 | | | | | 801.0 | | | |
| PX2611 | | | | | 720.5 | | | |
| PX2611 | | | | | 644.5 | | | |
| PX2611 | | | | | 572.0 | | | |
| PX2611 | 487.0 | 491.0 | 487.0 | 491.0 | 504.5 | 2 | 0.49 | 2 |
| PX2611 | 427.0 | 453.0 | 427.0 | 453.0 | 443.0 | 6 | 1.31 | |
| PX2611 | | | | | 386.0 | | | |
| PX2611 | 325.0 | 355.5 | 322.0 | 355.5 | 336.0 | 13 | 2.17 | 37 |
| PX2611 | 298.5 | 307.5 | 259.0 | 307.5 | 293.0 | 122 | 17.73 | 98 |
| PX2611 | 260.5 | 267.5 | 229.0 | 267.5 | 254.5 | 108 | 13.71 | 81 |
| PX2611 | 227.0 | 234.5 | 199.0 | 234.5 | 224.0 | 133 | 14.65 | 63 |
| PX2611 | 178.0 | 201.0 | 170.5 | 201.0 | 195.0 | 213 | 20.14 | 151 |
| PX2611 | 154.5 | 169.5 | 154.0 | 165.5 | 171.5 | 264 | 21.81 | 212 |
| PX2611 | 140.5 | 147.5 | 128.0 | 144.5 | 149.5 | 167 | 11.83 | 118 |
| PX2611 | 123.0 | 129.0 | 113.5 | 124.5 | 132.0 | 187 | 11.8 | 122 |
| PX2611 | 106.5 | 111.0 | 96.5 | 109.5 | 115.0 | 168 | 8.89 | 95 |
| PX2611 | 101.5 | 101.5 | 88.0 | 98.5 | 102.0 | 241 | 11.41 | 134 |
| PX2611 | 92.0 | 92.0 | 77.0 | 85.5 | 89.5 | 202 | 8.42 | 115 |
| PX2611 | 80.0 | 80.0 | 67.5 | 79.0 | 78.5 | 225 | 8.24 | 99 |
| PX2611 | 55.5 | 64.5 | 55.5 | 64.5 | 69.5 | 6 | 0.19 | 54 |
| PX2611 | 56.5 | 56.5 | 56.5 | 56.5 | 60.5 | 12 | 0.35 | 58 |
| PX2611 | 49.5 | 50.5 | 49.5 | 50.0 | 54.0 | 9 | 0.23 | 75 |
| PX2611 | 44.5 | 45.5 | 44.5 | 45.5 | 47.5 | 6 | 0.14 | 49 |
| PX2611 | 42.0 | 42.0 | 40.5 | 40.5 | 41.5 | 6 | 0.12 | 44 |
| PX2611 | 32.0 | 32.0 | 32.0 | 32.0 | 37.0 | 3 | 0.05 | 39 |
| PX2611 | 34.5 | 34.5 | 27.5 | 31.5 | 33.0 | 73 | 1.14 | 124 |
| PX2611 | 40.0 | 40.0 | 28.0 | 28.0 | 20.0 | 7 | 0.09 | 58 |
| PX2611 | 35.5 | 35.5 | 35.5 | 35.5 | 27.0 | 3 | 0.05 | 15 |
| PX2611 | 46.5 | 53.0 | 46.0 | 46.0 | 37.0 | 38 | 0.9 | 46 |
| PX2611 | 63.0 | 63.5 | 53.5 | 53.5 | 50.0 | 179 | 5.15 | 55 |
| PX2611 | 75.0 | 80.0 | 67.5 | 67.5 | 65.0 | 54 | 2.06 | 50 |
| PX2611 | 95.0 | 98.0 | 83.5 | 83.5 | 84.5 | 38 | 1.79 | 39 |
| PX2611 | 106.0 | 122.5 | 106.0 | 122.5 | 108.0 | 3 | 0.17 | 14 |
| PX2611 | 155.0 | 155.5 | 131.0 | 131.0 | 135.0 | 146 | 10.32 | 127 |
| PX2611 | 175.5 | 189.0 | 154.0 | 154.0 | 167.5 | 238 | 20.42 | 144 |
| PX2611 | 205.5 | 231.5 | 194.0 | 196.5 | 206.0 | 108 | 11.35 | 94 |
| PX2611 | 250.0 | 260.5 | 235.5 | 235.5 | 248.5 | 74 | 9.31 | 51 |
| PX2611 | 301.5 | 308.0 | 278.5 | 278.5 | 298.5 | 105 | 15.81 | 108 |
| PX2611 | 355.5 | 366.5 | 335.0 | 338.5 | 355.0 | 72 | 12.76 | 103 |
| PX2611 | 417.0 | 427.0 | 398.5 | 398.5 | 416.0 | 66 | 13.72 | 67 |
| PX2611 | 483.5 | 495.5 | 451.0 | 457.5 | 485.0 | 40 | 9.61 | 37 |
| PX2611 | 563.0 | 568.5 | 519.5 | 527.0 | 555.5 | 10 | 2.73 | 22 |
| PX2611 | | | | | 632.5 | | | 6 |
| PX2611 | | | | | 710.0 | | | 5 |
| PX2611 | | | | | 792.0 | | | 18 |
| PX2611 | | | | | 874.5 | | | 14 |
| PX2611 | | | | | 961.5 | | | 3 |
| PX2611 | | | | | 1,048.5 | | | 6 |
| PX2611 | | | | | 1,137.5 | | | 3 |
| PX2611 | | | | | 1,228.0 | | | 3 |
| PX2611 | | | | | 1,319.0 | | | |
| PX2611 | | | | | 1,412.0 | | | 3 |
| PX2611 | | | | | 1,506.0 | | | 4 |
| PX2611 | | | | | 1,599.5 | | | |
| PX2611 | | | | | 1,695.0 | | | |
| PX2611 | | | | | 1,790.5 | | | |
| PX2612 | | | | | 1,160.5 | | | |
| PX2612 | | | | | 1,072.5 | | | |
| PX2612 | | | | | 989.0 | | | |
| PX2612 | | | | | 905.5 | | | |
| PX2612 | | | | | 828.0 | | | |
| PX2612 | | | | | 751.0 | | | |
| PX2612 | | | | | 680.5 | | | |
| PX2612 | | | | | 611.0 | | | 3 |
| PX2612 | | | | | 549.5 | | | |
| PX2612 | | | | | 489.5 | | | |
| PX2612 | | | | | 438.0 | | | |
| PX2612 | | | | | 387.5 | | | 1 |
| PX2612 | | | | | 346.0 | | | |
| PX2612 | | | | | 305.0 | | | |
| PX2612 | | | | | 272.5 | | | |
| PX2612 | | | | | 241.0 | | | |
| PX2612 | | | | | 216.0 | | | 12 |
| PX2612 | | | | | 192.5 | | | 24 |
| PX2612 | | | | | 172.0 | | | 30 |
| PX2612 | | | | | 155.0 | | | 39 |
| PX2612 | | | | | 138.5 | | | 30 |
| PX2612 | | | | | 126.0 | | | 51 |
| PX2612 | | | | | 114.5 | | | 48 |
| PX2612 | 89.0 | 89.0 | 89.0 | 89.0 | 103.5 | 3 | 0.13 | 87 |
| PX2612 | | | | | 95.0 | | | 33 |
| PX2612 | 72.0 | 72.0 | 72.0 | 72.0 | 87.5 | 3 | 0.11 | 49 |
| PX2612 | | | | | 71.0 | | | 18 |
| PX2612 | | | | | 83.0 | | | 12 |
| PX2612 | | | | | 99.0 | | | 12 |
| PX2612 | | | | | 115.5 | | | 12 |
| PX2612 | | | | | 137.0 | | | 6 |
| PX2612 | | | | | 160.0 | | | 9 |
| PX2612 | | | | | 189.0 | | | 12 |
| PX2612 | | | | | 219.0 | | | 9 |
| PX2612 | | | | | 257.0 | | | 6 |
| PX2612 | | | | | 296.5 | | | 3 |
| PX2612 | 324.5 | 324.5 | 324.5 | 324.5 | 344.5 | 6 | 1.0 | 3 |
| PX2612 | | | | | 393.5 | | | 3 |
| PX2612 | | | | | 451.5 | | | |
| PX2612 | | | | | 510.0 | | | |
| PX2612 | | | | | 577.0 | | | |
| PX2612 | | | | | 645.0 | | | |
| PX2612 | | | | | 719.5 | | | |
| PX2612 | | | | | 795.5 | | | |
| PX2612 | | | | | 875.0 | | | |
| PX2612 | | | | | 957.5 | | | |
| PX2612 | | | | | 1,040.5 | | | |
| PX2612 | | | | | 1,127.5 | | | |
| PX2612 | | | | | 1,215.5 | | | |
| PX2612 | | | | | 1,304.0 | | | |
| PX2612 | | | | | 1,395.0 | | | |
| PX2612 | | | | | 1,487.5 | | | |
| PX2701 | | | | | 1,236.5 | | | |
| PX2701 | | | | | 1,152.0 | | | 1 |
| PX2701 | | | | | 1,068.5 | | | 2 |
| PX2701 | | | | | 987.5 | | | 4 |
| PX2701 | | | | | 910.0 | | | |
| PX2701 | | | | | 833.5 | | | 1 |
| PX2701 | | | | | 763.5 | | | |
| PX2701 | | | | | 694.5 | | | |
| PX2701 | | | | | 631.5 | | | 1 |
| PX2701 | | | | | 570.5 | | | |
| PX2701 | | | | | 515.5 | | | 3 |
| PX2701 | | | | | 464.0 | | | |
| PX2701 | | | | | 417.0 | | | 3 |
| PX2701 | | | | | 375.0 | | | 11 |
| PX2701 | | | | | 335.5 | | | 15 |
| PX2701 | | | | | 302.5 | | | 27 |
| PX2701 | | | | | 270.5 | | | 28 |
| PX2701 | | | | | 245.0 | | | 19 |
| PX2701 | | | | | 221.0 | | | 20 |
| PX2701 | | | | | 198.5 | | | 24 |
| PX2701 | | | | | 181.5 | | | 24 |
| PX2701 | | | | | 165.0 | | | 19 |
| PX2701 | | | | | 149.5 | | | 26 |
| PX2701 | | | | | 138.0 | | | 37 |
| PX2701 | | | | | 127.0 | | | 37 |
| PX2701 | 100.0 | 108.0 | 100.0 | 105.5 | 116.0 | 166 | 8.65 | 194 |
| PX2701 | 95.5 | 98.0 | 94.0 | 94.0 | 107.5 | 48 | 2.32 | 102 |
| PX2701 | 89.0 | 89.0 | 89.0 | 89.0 | 100.5 | 3 | 0.13 | 125 |
| PX2701 | | | | | 93.0 | | | 104 |
| PX2701 | | | | | 87.5 | | | 15 |
| PX2701 | | | | | 102.0 | | | 7 |
| PX2701 | | | | | 118.5 | | | 17 |
| PX2701 | | | | | 136.5 | | | 8 |
| PX2701 | | | | | 159.0 | | | 10 |
| PX2701 | | | | | 181.5 | | | 15 |
| PX2701 | | | | | 211.5 | | | 29 |
| PX2701 | | | | | 241.5 | | | 40 |
| PX2701 | | | | | 278.0 | | | 33 |
| PX2701 | | | | | 316.5 | | | 17 |
| PX2701 | | | | | 360.5 | | | 53 |
| PX2701 | | | | | 408.5 | | | 13 |
| PX2701 | | | | | 460.5 | | | 12 |
| PX2701 | 560.0 | 560.0 | 560.0 | 560.0 | 518.0 | 1 | 0.28 | 33 |
| PX2701 | | | | | 578.0 | | | 13 |
| PX2701 | | | | | 644.5 | | | 20 |
| PX2701 | | | | | 712.0 | | | 18 |
| PX2701 | | | | | 785.5 | | | 13 |
| PX2701 | | | | | 861.0 | | | 16 |
| PX2701 | | | | | 938.0 | | | 10 |
| PX2701 | | | | | 1,020.5 | | | 16 |
| PX2701 | | | | | 1,103.0 | | | 12 |
| PX2701 | | | | | 1,187.0 | | | 8 |
| PX2701 | | | | | 1,275.0 | | | 6 |
| PX2701 | | | | | 1,363.5 | | | 3 |
| PX2701 | | | | | 1,452.0 | | | 14 |
| PX2701 | | | | | 1,543.0 | | | 6 |
| PX2701 | | | | | 1,635.5 | | | 3 |
| PX2701 | | | | | 1,728.0 | | | |
打印